5 DAY PERFORMANCE
+4.89%
1 MONTH PERFORMANCE
+2.57%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
+14.77%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+17.96%
Realty Income Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $62.28 | $61.52 (-1.22%) | $62.40 | $61.18 | 6.43 M | $55.66 B |
| 05/12/2026 | $62.62 | $62.53 (-0.14%) | $62.90 | $62.33 | 5.55 M | $56.58 B |
| 05/11/2026 | $62.00 | $62.36 (0.58%) | $62.60 | $61.98 | 5.68 M | $56.42 B |
| 05/08/2026 | $62.07 | $61.92 (-0.24%) | $62.68 | $61.58 | 7.27 M | $56.02 B |
| 05/07/2026 | $63.60 | $61.79 (-2.85%) | $63.67 | $61.52 | 13.53 M | $55.91 B |
| 05/06/2026 | $63.55 | $64.01 (0.72%) | $64.08 | $63.55 | 5.08 M | $57.92 B |
| 05/05/2026 | $63.38 | $63.57 (0.3%) | $63.80 | $63.21 | 3.61 M | $57.52 B |
| 05/04/2026 | $63.40 | $63.45 (0.08%) | $64.05 | $63.22 | 4.36 M | $57.41 B |
| 05/01/2026 | $64.21 | $63.81 (-0.62%) | $64.33 | $63.72 | 4.66 M | $57.73 B |
| 04/30/2026 | $62.86 | $64.24 (2.2%) | $64.26 | $62.86 | 7.82 M | $58.12 B |
| 04/29/2026 | $63.22 | $63.29 (0.11%) | $63.59 | $63.12 | 4.86 M | $57.26 B |
| 04/28/2026 | $63.21 | $63.55 (0.54%) | $63.57 | $62.64 | 5.22 M | $57.50 B |
| 04/27/2026 | $63.30 | $62.75 (-0.87%) | $63.72 | $62.58 | 4.74 M | $56.78 B |
| 04/24/2026 | $64.08 | $63.33 (-1.17%) | $64.21 | $63.31 | 4.13 M | $57.30 B |
| 04/23/2026 | $63.73 | $64.08 (0.55%) | $64.12 | $63.59 | 3.66 M | $57.98 B |
| 04/22/2026 | $64.25 | $63.34 (-1.42%) | $64.44 | $63.13 | 5.46 M | $57.31 B |
| 04/21/2026 | $64.90 | $64.00 (-1.39%) | $64.96 | $63.96 | 6.72 M | $57.91 B |
| 04/20/2026 | $65.01 | $64.92 (-0.14%) | $65.35 | $64.81 | 4.09 M | $58.74 B |
| 04/17/2026 | $64.61 | $65.09 (0.74%) | $65.27 | $64.27 | 5.15 M | $58.89 B |
| 04/16/2026 | $63.99 | $64.64 (1.02%) | $64.65 | $63.95 | 4.20 M | $58.49 B |
| 04/15/2026 | $63.82 | $63.96 (0.22%) | $63.99 | $63.25 | 4.91 M | $57.87 B |
| 04/14/2026 | $63.40 | $63.81 (0.65%) | $63.86 | $62.95 | 4.39 M | $57.73 B |
| 04/13/2026 | $63.37 | $63.32 (-0.08%) | $63.56 | $62.82 | 5.09 M | $57.29 B |
| 04/10/2026 | $63.29 | $63.75 (0.73%) | $63.76 | $63.05 | 5.58 M | $57.68 B |
| 04/09/2026 | $62.59 | $63.20 (0.97%) | $63.65 | $62.31 | 4.29 M | $57.18 B |
| 04/08/2026 | $62.58 | $62.79 (0.34%) | $62.96 | $61.95 | 8.52 M | $56.81 B |
| 04/07/2026 | $61.81 | $62.23 (0.68%) | $62.42 | $61.70 | 4.61 M | $56.30 B |
| 04/06/2026 | $61.78 | $61.83 (0.08%) | $62.23 | $61.63 | 3.71 M | $55.94 B |
| 04/02/2026 | $62.22 | $62.21 (-0.02%) | $62.68 | $61.80 | 6.17 M | $56.29 B |
| 04/01/2026 | $61.25 | $61.88 (1.03%) | $61.99 | $61.01 | 6.00 M | $55.99 B |
| 03/31/2026 | $61.30 | $61.18 (-0.2%) | $61.61 | $60.75 | 7.48 M | $55.35 B |
| 03/30/2026 | $61.26 | $61.15 (-0.18%) | $61.75 | $60.82 | 5.11 M | $55.33 B |
| 03/27/2026 | $60.34 | $60.69 (0.58%) | $61.22 | $60.05 | 5.34 M | $54.91 B |
| 03/26/2026 | $59.95 | $60.27 (0.53%) | $60.65 | $59.90 | 3.98 M | $54.53 B |
| 03/25/2026 | $60.50 | $60.06 (-0.73%) | $60.74 | $59.85 | 5.58 M | $54.34 B |
| 03/24/2026 | $60.65 | $60.46 (-0.31%) | $61.09 | $60.36 | 5.40 M | $54.70 B |
| 03/23/2026 | $61.57 | $60.85 (-1.17%) | $61.77 | $60.73 | 7.38 M | $55.06 B |
| 03/20/2026 | $62.30 | $60.95 (-2.17%) | $62.60 | $60.60 | 10.26 M | $55.15 B |
| 03/19/2026 | $62.97 | $62.64 (-0.52%) | $63.22 | $62.52 | 4.70 M | $56.68 B |
| 03/18/2026 | $63.83 | $63.04 (-1.24%) | $63.99 | $62.78 | 6.78 M | $57.04 B |
| 03/17/2026 | $65.03 | $64.09 (-1.45%) | $65.31 | $64.06 | 6.46 M | $57.99 B |
| 03/16/2026 | $64.91 | $64.92 (0.02%) | $65.51 | $64.81 | 6.84 M | $58.74 B |
| 03/13/2026 | $65.67 | $64.44 (-1.87%) | $65.82 | $64.36 | 5.75 M | $58.30 B |
| 03/12/2026 | $64.55 | $65.03 (0.74%) | $65.42 | $64.34 | 6.15 M | $58.84 B |
| 03/11/2026 | $64.59 | $64.71 (0.19%) | $64.78 | $64.13 | 5.32 M | $58.55 B |
| 03/10/2026 | $64.76 | $64.88 (0.19%) | $65.55 | $64.35 | 5.11 M | $58.70 B |
| 03/09/2026 | $64.20 | $64.94 (1.15%) | $65.15 | $63.94 | 7.14 M | $58.76 B |
| 03/06/2026 | $64.61 | $65.00 (0.6%) | $65.06 | $64.24 | 6.24 M | $58.81 B |
| 03/05/2026 | $65.32 | $64.80 (-0.8%) | $65.55 | $64.45 | 8.19 M | $58.63 B |
| 03/04/2026 | $66.43 | $66.00 (-0.65%) | $66.45 | $65.32 | 7.23 M | $59.72 B |
| 03/03/2026 | $66.70 | $66.56 (-0.21%) | $67.04 | $66.16 | 6.17 M | $60.22 B |
| 03/02/2026 | $66.80 | $67.56 (1.14%) | $67.72 | $66.51 | 6.74 M | $61.13 B |
| 02/27/2026 | $66.60 | $67.00 (0.6%) | $67.94 | $66.56 | 13.33 M | $60.62 B |
| 02/26/2026 | $66.13 | $66.60 (0.71%) | $67.02 | $66.10 | 6.31 M | $60.26 B |
| 02/25/2026 | $66.00 | $65.99 (-0.02%) | $66.24 | $65.00 | 6.95 M | $59.71 B |
| 02/24/2026 | $66.60 | $66.52 (-0.12%) | $66.92 | $66.22 | 6.00 M | $60.19 B |
| 02/23/2026 | $66.39 | $66.68 (0.44%) | $67.15 | $66.25 | 5.35 M | $60.33 B |
| 02/20/2026 | $65.83 | $66.14 (0.47%) | $66.36 | $65.50 | 5.58 M | $60.45 B |
| 02/19/2026 | $65.21 | $65.50 (0.44%) | $65.69 | $64.87 | 5.37 M | $59.86 B |
| 02/18/2026 | $66.40 | $65.07 (-2%) | $66.44 | $65.02 | 7.85 M | $59.47 B |
| 02/17/2026 | $65.75 | $66.49 (1.13%) | $66.74 | $65.75 | 6.98 M | $60.77 B |
| 02/13/2026 | $65.02 | $65.66 (0.98%) | $66.00 | $64.75 | 5.77 M | $60.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
